ＡＭＧホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 2,232 | 2,250 | 2,231 | 2,245 | -3 | -0.1% | 1,900 |
| 2024/05/01 | 2,262 | 2,262 | 2,240 | 2,248 | -32 | -1.4% | 2,600 |
| 2024/04/30 | 2,275 | 2,293 | 2,255 | 2,280 | +5 | +0.2% | 3,900 |
| 2024/04/26 | 2,286 | 2,286 | 2,211 | 2,275 | -20 | -0.9% | 5,400 |
| 2024/04/25 | 2,302 | 2,302 | 2,295 | 2,295 | -8 | -0.3% | 800 |
| 2024/04/24 | 2,280 | 2,303 | 2,280 | 2,303 | +9 | +0.4% | 3,100 |
| 2024/04/23 | 2,261 | 2,299 | 2,261 | 2,294 | +18 | +0.8% | 4,400 |
| 2024/04/22 | 2,276 | 2,276 | 2,262 | 2,276 | ±0 | ±0% | 1,800 |
| 2024/04/19 | 2,270 | 2,283 | 2,250 | 2,276 | -44 | -1.9% | 4,100 |
| 2024/04/18 | 2,282 | 2,320 | 2,260 | 2,320 | +35 | +1.5% | 2,200 |
| 2024/04/17 | 2,279 | 2,299 | 2,262 | 2,285 | -7 | -0.3% | 2,000 |
| 2024/04/16 | 2,329 | 2,329 | 2,271 | 2,292 | -37 | -1.6% | 2,300 |
| 2024/04/15 | 2,298 | 2,329 | 2,266 | 2,329 | +14 | +0.6% | 2,400 |
| 2024/04/12 | 2,318 | 2,318 | 2,265 | 2,315 | +8 | +0.3% | 2,300 |
| 2024/04/11 | 2,306 | 2,307 | 2,291 | 2,307 | +3 | +0.1% | 700 |
| 2024/04/10 | 2,301 | 2,304 | 2,299 | 2,304 | +3 | +0.1% | 400 |
| 2024/04/09 | 2,299 | 2,306 | 2,257 | 2,301 | +2 | +0.1% | 1,300 |
| 2024/04/08 | 2,254 | 2,299 | 2,254 | 2,299 | -34 | -1.5% | 2,600 |
| 2024/04/05 | 2,305 | 2,353 | 2,300 | 2,333 | -21 | -0.9% | 2,300 |
| 2024/04/04 | 2,327 | 2,361 | 2,327 | 2,354 | +30 | +1.3% | 3,400 |
| 2024/04/03 | 2,338 | 2,338 | 2,295 | 2,324 | -33 | -1.4% | 4,800 |
| 2024/04/02 | 2,349 | 2,360 | 2,325 | 2,357 | +9 | +0.4% | 1,700 |
| 2024/04/01 | 2,365 | 2,366 | 2,335 | 2,348 | +28 | +1.2% | 4,000 |
| 2024/03/29 | 2,278 | 2,350 | 2,277 | 2,320 | +58 | +2.6% | 4,900 |
| 2024/03/28 | 2,270 | 2,290 | 2,230 | 2,262 | -22 | -1% | 3,700 |
| 2024/03/27 | 2,256 | 2,284 | 2,242 | 2,284 | +33 | +1.5% | 4,500 |
| 2024/03/26 | 2,288 | 2,288 | 2,250 | 2,251 | -19 | -0.8% | 5,400 |
| 2024/03/25 | 2,239 | 2,270 | 2,239 | 2,270 | +44 | +2% | 5,200 |
| 2024/03/22 | 2,239 | 2,245 | 2,226 | 2,226 | -11 | -0.5% | 2,100 |
| 2024/03/21 | 2,248 | 2,250 | 2,190 | 2,237 | -5 | -0.2% | 4,700 |
| 2024/03/19 | 2,230 | 2,243 | 2,212 | 2,242 | -7 | -0.3% | 3,200 |
| 2024/03/18 | 2,224 | 2,249 | 2,189 | 2,249 | +86 | +4% | 7,000 |
| 2024/03/15 | 2,100 | 2,163 | 2,100 | 2,163 | +18 | +0.8% | 6,800 |
| 2024/03/14 | 2,182 | 2,182 | 2,112 | 2,145 | -37 | -1.7% | 1,100 |
| 2024/03/13 | 2,229 | 2,230 | 2,130 | 2,182 | -47 | -2.1% | 14,700 |
| 2024/03/12 | 2,053 | 2,240 | 2,040 | 2,229 | +158 | +7.6% | 15,000 |
| 2024/03/11 | 2,100 | 2,134 | 2,061 | 2,071 | -57 | -2.7% | 3,400 |
| 2024/03/08 | 2,072 | 2,149 | 2,072 | 2,128 | +52 | +2.5% | 3,200 |
| 2024/03/07 | 2,255 | 2,267 | 2,063 | 2,076 | -132 | -6% | 12,200 |
| 2024/03/06 | 2,166 | 2,208 | 2,133 | 2,208 | +9 | +0.4% | 4,200 |
| 2024/03/05 | 2,218 | 2,218 | 2,128 | 2,199 | -46 | -2% | 9,000 |
| 2024/03/04 | 2,249 | 2,275 | 2,211 | 2,245 | -4 | -0.2% | 6,500 |
| 2024/03/01 | 2,307 | 2,307 | 2,211 | 2,249 | -50 | -2.2% | 15,500 |
| 2024/02/29 | 2,141 | 2,310 | 2,115 | 2,299 | +175 | +8.2% | 39,800 |
| 2024/02/28 | 2,007 | 2,140 | 2,007 | 2,124 | +136 | +6.8% | 51,900 |
| 2024/02/27 | 1,975 | 1,988 | 1,965 | 1,988 | +23 | +1.2% | 4,300 |
| 2024/02/26 | 1,961 | 1,980 | 1,961 | 1,965 | +13 | +0.7% | 900 |
| 2024/02/22 | 1,947 | 1,952 | 1,947 | 1,952 | +5 | +0.3% | 800 |
| 2024/02/21 | 1,943 | 1,947 | 1,933 | 1,947 | +4 | +0.2% | 1,400 |
| 2024/02/20 | 1,960 | 1,975 | 1,943 | 1,943 | -13 | -0.7% | 2,500 |
1～
50
件表示中 / 5583件
類似銘柄と比較する
現在ご覧いただいている「ＡＭＧＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＡＭＧＨＤ | 224,500円 | +27.6% | +23.4% | 2.45% | 5.93倍 | 0.67倍 |
|
戸建て分譲、注文建築、愛知のマンション分譲が柱の持株会社。親会社はＶＴＨＤ。買収積極的 |
| ランディックス | 238,100円 | +19.9% | -18.9% | 3.07% | 7.75倍 | 0.99倍 |
|
港区、渋谷区など東京・城南６区が地盤。不動産売買・仲介が主力。顧客データ蓄積に強み持つ |
| アンビション | 95,600円 | +4.2% | +13.2% | 2.62% | 5.95倍 | 1.32倍 |
|
都内中心に借り上げた居住用不動産を転貸するサブリース主力。不動産ＤＸで業務効率化推進 |
| エリッツＨＤ | 184,700円 | +2.6% | -2.6% | 3.14% | 10.03倍 | 1.48倍 |
|
京都や滋賀地盤に不動産仲介、不動産管理、居住者サポートを３本柱に展開。配当性向３０％目安 |
| アズマハウス | 77,100円 | -5.9% | -7.0% | 4.54% | 8.68倍 | 0.38倍 |
|
和歌山地盤の総合不動産会社。不動産販売・賃貸とも県下トップシェアに。ホテルも併営 |
市場注目の銘柄
チャート関連のコラム
